Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.53 | 39.53 | 38.31 | 38.40 | 374,724 | -1.14(-2.87%) |
Apr 29, 2019 | 39.34 | 39.94 | 39.20 | 39.53 | 249,757 | +0.10(+0.26%) |
Apr 26, 2019 | 38.55 | 39.45 | 37.97 | 39.43 | 331,519 | +0.86(+2.24%) |
Apr 25, 2019 | 39.81 | 40.03 | 38.56 | 38.57 | 334,927 | -1.59(-3.96%) |
Apr 24, 2019 | 40.88 | 40.98 | 39.85 | 40.16 | 254,888 | -0.88(-2.14%) |
Apr 23, 2019 | 40.41 | 41.19 | 40.00 | 41.04 | 203,210 | +0.48(+1.18%) |
Apr 22, 2019 | 40.70 | 41.09 | 40.29 | 40.56 | 210,691 | -0.48(-1.17%) |
Apr 18, 2019 | 40.90 | 41.63 | 40.90 | 41.04 | 240,562 | +0.02(+0.04%) |
Apr 17, 2019 | 41.31 | 41.65 | 40.88 | 41.02 | 218,125 | -0.07(-0.17%) |
Apr 16, 2019 | 40.63 | 41.18 | 40.28 | 41.09 | 334,641 | +0.76(+1.89%) |
Apr 15, 2019 | 40.35 | 40.77 | 39.94 | 40.33 | 390,391 | -0.07(-0.17%) |
Apr 12, 2019 | 40.60 | 40.97 | 40.11 | 40.40 | 199,824 | +0.37(+0.92%) |
Apr 11, 2019 | 40.09 | 40.48 | 39.65 | 40.03 | 242,114 | -0.08(-0.19%) |
Apr 10, 2019 | 39.30 | 40.29 | 38.84 | 40.11 | 268,734 | +0.89(+2.27%) |
Apr 09, 2019 | 40.61 | 40.61 | 39.10 | 39.22 | 333,380 | -1.69(-4.14%) |
Apr 08, 2019 | 40.63 | 41.09 | 40.49 | 40.91 | 241,646 | +0.12(+0.29%) |
Apr 05, 2019 | 40.59 | 41.20 | 40.36 | 40.79 | 432,297 | +0.40(+0.99%) |
Apr 04, 2019 | 38.94 | 40.71 | 38.94 | 40.40 | 341,046 | +1.47(+3.76%) |
Apr 03, 2019 | 40.65 | 40.89 | 38.88 | 38.93 | 384,897 | -1.36(-3.38%) |
Apr 02, 2019 | 40.47 | 40.76 | 40.04 | 40.29 | 246,644 | -0.20(-0.50%) |
Apr 01, 2019 | 38.91 | 40.62 | 38.74 | 40.50 | 471,845 | +2.13(+5.56%) |
Mar 29, 2019 | 39.24 | 39.63 | 38.16 | 38.36 | 436,430 | -0.56(-1.44%) |
Mar 28, 2019 | 38.40 | 39.05 | 38.35 | 38.92 | 362,343 | +0.85(+2.22%) |
Mar 27, 2019 | 38.13 | 38.67 | 37.57 | 38.08 | 305,533 | +0.02(+0.04%) |
Mar 26, 2019 | 37.95 | 38.33 | 37.44 | 38.06 | 348,045 | +0.65(+1.74%) |
Mar 25, 2019 | 37.36 | 37.82 | 36.75 | 37.41 | 352,801 | +0.12(+0.32%) |
Mar 22, 2019 | 39.33 | 39.51 | 37.21 | 37.29 | 421,670 | -2.60(-6.52%) |
Mar 21, 2019 | 38.74 | 39.99 | 38.74 | 39.89 | 272,161 | +0.70(+1.79%) |
Mar 20, 2019 | 39.44 | 39.70 | 38.91 | 39.18 | 268,371 | -0.50(-1.26%) |
Mar 19, 2019 | 40.40 | 40.92 | 39.49 | 39.68 | 227,630 | -0.23(-0.57%) |
Mar 18, 2019 | 39.78 | 40.47 | 39.20 | 39.91 | 250,498 | +0.33(+0.83%) |
Mar 15, 2019 | 38.72 | 39.65 | 38.70 | 39.58 | 953,747 | +0.97(+2.50%) |
Mar 14, 2019 | 39.40 | 39.71 | 38.42 | 38.62 | 409,268 | -0.96(-2.42%) |
Mar 13, 2019 | 40.42 | 40.42 | 39.53 | 39.57 | 330,206 | -0.69(-1.70%) |
Mar 12, 2019 | 40.36 | 40.55 | 40.07 | 40.26 | 322,140 | +0.03(+0.08%) |
Mar 11, 2019 | 39.75 | 40.68 | 39.69 | 40.23 | 483,853 | +0.64(+1.63%) |
Mar 08, 2019 | 39.56 | 40.04 | 39.04 | 39.58 | 474,807 | -0.47(-1.18%) |
Mar 07, 2019 | 41.48 | 41.48 | 39.96 | 40.06 | 440,372 | -1.49(-3.59%) |
Mar 06, 2019 | 42.46 | 42.72 | 41.48 | 41.55 | 331,014 | -0.72(-1.70%) |
Mar 05, 2019 | 43.02 | 43.33 | 42.26 | 42.27 | 202,894 | -0.88(-2.04%) |
Mar 04, 2019 | 43.56 | 43.69 | 42.55 | 43.15 | 288,111 | -0.19(-0.45%) |
Mar 01, 2019 | 42.80 | 43.47 | 42.36 | 43.34 | 357,433 | +0.84(+1.97%) |
Feb 28, 2019 | 42.93 | 42.93 | 42.13 | 42.50 | 424,856 | -0.69(-1.61%) |
Feb 27, 2019 | 43.29 | 43.44 | 42.51 | 43.20 | 310,731 | -0.01(-0.02%) |
Feb 26, 2019 | 43.60 | 43.78 | 43.16 | 43.21 | 638,907 | -0.47(-1.07%) |
Feb 25, 2019 | 43.89 | 44.32 | 43.65 | 43.67 | 279,204 | -0.30(-0.67%) |
Feb 22, 2019 | 43.37 | 44.13 | 43.23 | 43.97 | 396,400 | +0.87(+2.02%) |
Feb 21, 2019 | 43.72 | 43.99 | 42.79 | 43.10 | 296,116 | -0.78(-1.78%) |
Feb 20, 2019 | 43.53 | 44.33 | 43.16 | 43.88 | 364,158 | +0.34(+0.78%) |
Feb 19, 2019 | 43.00 | 43.82 | 43.00 | 43.54 | 384,112 | +0.00(+0.00%) |
Feb 15, 2019 | 42.71 | 43.58 | 42.08 | 43.54 | 370,541 | +1.58(+3.77%) |
Feb 14, 2019 | 41.54 | 42.89 | 40.73 | 41.95 | 542,117 | -0.55(-1.30%) |
Feb 13, 2019 | 41.95 | 42.82 | 41.57 | 42.50 | 330,658 | +0.81(+1.95%) |
Feb 12, 2019 | 40.35 | 41.73 | 40.25 | 41.69 | 308,810 | +1.70(+4.26%) |
Feb 11, 2019 | 39.60 | 40.14 | 39.46 | 39.99 | 372,370 | +0.43(+1.09%) |
Feb 08, 2019 | 40.13 | 40.57 | 39.15 | 39.56 | 421,198 | -1.00(-2.46%) |
Feb 07, 2019 | 41.81 | 42.23 | 40.36 | 40.56 | 351,515 | -1.41(-3.35%) |
Feb 06, 2019 | 41.90 | 42.30 | 41.68 | 41.96 | 264,390 | -0.21(-0.50%) |
Feb 05, 2019 | 42.39 | 42.81 | 42.05 | 42.17 | 341,426 | -0.12(-0.28%) |
Feb 04, 2019 | 42.50 | 42.56 | 41.96 | 42.29 | 200,573 | -0.35(-0.81%) |
Feb 01, 2019 | 41.60 | 43.06 | 41.22 | 42.64 | 442,452 | +1.10(+2.65%) |
Jan 31, 2019 | 41.51 | 42.55 | 40.84 | 41.54 | 521,329 | -0.30(-0.73%) |
Jan 30, 2019 | 41.22 | 42.09 | 40.79 | 41.84 | 621,988 | +0.91(+2.21%) |
Jan 29, 2019 | 40.46 | 41.13 | 40.04 | 40.94 | 493,099 | +0.47(+1.15%) |
Jan 28, 2019 | 39.77 | 40.74 | 39.71 | 40.47 | 328,301 | -0.07(-0.17%) |
Jan 25, 2019 | 40.22 | 40.94 | 40.22 | 40.54 | 554,985 | +1.06(+2.68%) |
Jan 24, 2019 | 37.37 | 39.75 | 37.37 | 39.48 | 840,888 | +1.79(+4.74%) |
Jan 23, 2019 | 36.83 | 38.87 | 36.30 | 37.69 | 1,866,328 | -3.57(-8.64%) |
Jan 22, 2019 | 43.01 | 43.01 | 40.98 | 41.26 | 388,601 | -2.19(-5.05%) |
Jan 18, 2019 | 42.92 | 43.77 | 42.45 | 43.45 | 253,403 | +1.09(+2.58%) |
Jan 17, 2019 | 41.25 | 42.86 | 41.25 | 42.36 | 361,577 | +0.75(+1.81%) |
Jan 16, 2019 | 41.16 | 42.06 | 41.16 | 41.61 | 368,651 | +0.59(+1.45%) |
Jan 15, 2019 | 41.00 | 41.63 | 40.48 | 41.01 | 374,416 | -0.08(-0.21%) |
Jan 14, 2019 | 41.20 | 41.84 | 40.95 | 41.10 | 350,857 | -0.93(-2.22%) |
Jan 11, 2019 | 42.02 | 42.68 | 41.67 | 42.03 | 238,643 | -0.33(-0.78%) |
Jan 10, 2019 | 41.38 | 42.40 | 40.62 | 42.36 | 279,312 | +0.67(+1.60%) |
Jan 09, 2019 | 41.44 | 42.00 | 40.99 | 41.69 | 257,834 | +0.75(+1.84%) |
Jan 08, 2019 | 41.48 | 42.02 | 40.88 | 40.94 | 531,355 | +0.17(+0.42%) |
Jan 07, 2019 | 39.92 | 41.29 | 39.05 | 40.77 | 608,519 | +0.62(+1.55%) |
Jan 04, 2019 | 38.58 | 40.48 | 38.14 | 40.15 | 516,614 | +2.54(+6.77%) |
Jan 03, 2019 | 38.74 | 38.77 | 37.38 | 37.60 | 372,841 | -1.52(-3.89%) |
Jan 02, 2019 | 37.40 | 39.72 | 36.96 | 39.12 | 394,277 | +0.67(+1.75%) |
Dec 31, 2018 | 38.05 | 38.60 | 37.44 | 38.45 | 343,258 | +0.81(+2.14%) |
Dec 28, 2018 | 38.17 | 38.73 | 37.51 | 37.64 | 339,805 | -0.24(-0.62%) |
Dec 27, 2018 | 37.18 | 37.93 | 35.98 | 37.88 | 644,124 | -0.36(-0.94%) |
Dec 26, 2018 | 36.59 | 38.28 | 35.36 | 38.24 | 520,184 | +1.79(+4.91%) |
Dec 24, 2018 | 36.35 | 37.64 | 35.86 | 36.45 | 262,176 | -0.63(-1.70%) |
Dec 21, 2018 | 37.44 | 38.38 | 37.05 | 37.08 | 761,170 | -0.44(-1.16%) |
Dec 20, 2018 | 37.17 | 38.47 | 36.76 | 37.52 | 518,126 | -0.07(-0.18%) |
Dec 19, 2018 | 37.95 | 39.61 | 37.21 | 37.59 | 561,419 | -0.21(-0.56%) |
Dec 18, 2018 | 38.01 | 38.40 | 37.22 | 37.80 | 732,055 | +0.20(+0.54%) |
Dec 17, 2018 | 38.05 | 39.37 | 37.01 | 37.59 | 633,113 | -0.55(-1.45%) |
Dec 14, 2018 | 38.16 | 38.91 | 37.69 | 38.15 | 613,293 | -0.58(-1.50%) |
Dec 13, 2018 | 39.53 | 40.06 | 38.63 | 38.73 | 412,979 | -0.56(-1.43%) |
Dec 12, 2018 | 40.32 | 40.92 | 39.20 | 39.29 | 656,895 | +0.23(+0.58%) |
Dec 11, 2018 | 41.41 | 41.55 | 37.95 | 39.06 | 705,165 | -0.39(-0.98%) |
Dec 10, 2018 | 38.74 | 39.67 | 38.24 | 39.45 | 885,850 | +0.47(+1.21%) |
Dec 07, 2018 | 39.95 | 41.86 | 38.54 | 38.98 | 675,682 | -2.72(-6.53%) |
Dec 06, 2018 | 40.53 | 41.73 | 39.93 | 41.70 | 628,442 | +0.29(+0.69%) |
Dec 04, 2018 | 43.72 | 44.47 | 41.31 | 41.41 | 596,267 | -2.29(-5.25%) |
Dec 03, 2018 | 43.53 | 44.40 | 42.94 | 43.71 | 546,081 | +1.27(+2.99%) |
Nov 30, 2018 | 41.73 | 42.72 | 41.31 | 42.44 | 872,017 | +0.71(+1.71%) |
Nov 29, 2018 | 41.63 | 42.69 | 41.20 | 41.73 | 360,580 | +0.13(+0.32%) |
Nov 28, 2018 | 40.36 | 41.67 | 39.64 | 41.59 | 275,320 | +1.27(+3.15%) |
Nov 27, 2018 | 39.86 | 40.96 | 39.24 | 40.32 | 519,804 | -0.10(-0.25%) |
Nov 26, 2018 | 39.63 | 40.92 | 39.08 | 40.42 | 510,207 | +1.48(+3.80%) |
Nov 23, 2018 | 39.84 | 40.44 | 38.95 | 38.95 | 358,856 | -1.54(-3.80%) |
Nov 21, 2018 | 40.48 | 40.48 | 40.48 | 0 | +0.65(+1.62%) | |
Nov 20, 2018 | 40.52 | 41.09 | 39.21 | 39.84 | 625,820 | -1.51(-3.66%) |
Nov 19, 2018 | 42.20 | 42.83 | 41.08 | 41.35 | 655,794 | -1.40(-3.28%) |
Nov 16, 2018 | 41.46 | 43.01 | 41.14 | 42.75 | 1,058,351 | +1.29(+3.12%) |
Nov 15, 2018 | 40.11 | 41.78 | 39.59 | 41.46 | 1,239,941 | +2.61(+6.72%) |
Nov 14, 2018 | 38.22 | 39.68 | 38.16 | 38.84 | 1,280,500 | +1.06(+2.80%) |
Nov 13, 2018 | 40.51 | 41.10 | 37.01 | 37.79 | 2,043,863 | -3.05(-7.47%) |
Nov 12, 2018 | 46.41 | 46.89 | 40.77 | 40.84 | 942,286 | -6.01(-12.82%) |
Nov 09, 2018 | 45.56 | 47.96 | 45.08 | 46.84 | 948,337 | -1.65(-3.40%) |
Nov 08, 2018 | 49.65 | 50.12 | 48.26 | 48.49 | 372,480 | -1.66(-3.32%) |
Nov 07, 2018 | 49.21 | 50.52 | 48.39 | 50.15 | 570,808 | +1.46(+3.00%) |
Nov 06, 2018 | 48.13 | 49.55 | 47.67 | 48.69 | 473,648 | +0.73(+1.52%) |
Nov 05, 2018 | 48.08 | 48.71 | 46.93 | 47.96 | 490,906 | -0.08(-0.16%) |
Nov 02, 2018 | 48.06 | 48.44 | 47.32 | 48.03 | 287,299 | +0.23(+0.47%) |
Nov 01, 2018 | 45.72 | 48.18 | 45.21 | 47.81 | 421,240 | +2.55(+5.64%) |
Oct 31, 2018 | 45.66 | 46.14 | 44.68 | 45.25 | 464,506 | +0.61(+1.37%) |
Oct 30, 2018 | 44.29 | 45.39 | 43.61 | 44.64 | 415,592 | +0.24(+0.53%) |
Oct 29, 2018 | 45.72 | 46.85 | 43.71 | 44.41 | 460,433 | -0.60(-1.33%) |
Oct 26, 2018 | 43.81 | 45.14 | 42.16 | 45.00 | 668,777 | +0.59(+1.32%) |
Oct 25, 2018 | 44.51 | 45.14 | 43.81 | 44.41 | 713,091 | +0.63(+1.44%) |
Oct 24, 2018 | 47.23 | 47.23 | 43.68 | 43.78 | 458,726 | -3.32(-7.04%) |
Oct 23, 2018 | 46.49 | 47.71 | 45.35 | 47.10 | 635,188 | -0.49(-1.02%) |
Oct 22, 2018 | 48.19 | 48.39 | 47.36 | 47.59 | 392,727 | -0.61(-1.27%) |
Oct 19, 2018 | 48.58 | 48.64 | 47.40 | 48.20 | 540,665 | -0.40(-0.83%) |
Oct 18, 2018 | 50.49 | 51.22 | 47.97 | 48.60 | 615,625 | -2.25(-4.43%) |
Oct 17, 2018 | 51.69 | 51.73 | 50.23 | 50.86 | 412,645 | -0.72(-1.40%) |
Oct 16, 2018 | 51.03 | 51.86 | 50.44 | 51.58 | 613,712 | +0.91(+1.79%) |
Oct 15, 2018 | 51.54 | 51.75 | 50.22 | 50.67 | 580,809 | -0.97(-1.89%) |
Oct 12, 2018 | 50.92 | 51.90 | 50.82 | 51.64 | 792,245 | +1.66(+3.33%) |
Oct 11, 2018 | 50.39 | 51.21 | 48.93 | 49.98 | 1,536,188 | -0.71(-1.39%) |
Oct 10, 2018 | 58.33 | 58.79 | 50.32 | 50.69 | 3,079,132 | -13.27(-20.75%) |
Oct 09, 2018 | 67.77 | 67.80 | 63.72 | 63.96 | 1,295,865 | -3.75(-5.53%) |
Oct 08, 2018 | 67.65 | 68.05 | 66.51 | 67.70 | 533,096 | +0.08(+0.12%) |
Oct 05, 2018 | 67.58 | 67.94 | 67.05 | 67.62 | 644,814 | +0.16(+0.24%) |
Oct 04, 2018 | 68.05 | 68.50 | 67.05 | 67.46 | 524,597 | -0.69(-1.01%) |
Oct 03, 2018 | 66.11 | 68.68 | 65.47 | 68.15 | 421,892 | +2.32(+3.52%) |
Oct 02, 2018 | 65.36 | 66.62 | 65.34 | 65.83 | 412,108 | +0.40(+0.61%) |
Oct 01, 2018 | 65.81 | 66.02 | 63.98 | 65.43 | 334,669 | -0.01(-0.01%) |
Sep 28, 2018 | 64.39 | 65.44 | 64.02 | 65.44 | 246,965 | +0.96(+1.49%) |
Sep 27, 2018 | 64.35 | 65.19 | 63.79 | 64.48 | 276,892 | +0.08(+0.13%) |
Sep 26, 2018 | 63.39 | 65.90 | 62.93 | 64.39 | 359,594 | +0.67(+1.05%) |
Sep 25, 2018 | 63.73 | 64.23 | 63.35 | 63.73 | 175,419 | +0.21(+0.33%) |
Sep 24, 2018 | 64.81 | 64.81 | 62.93 | 63.52 | 289,137 | -1.30(-2.00%) |
Sep 21, 2018 | 65.02 | 65.61 | 64.64 | 64.81 | 501,349 | -0.17(-0.26%) |
Sep 20, 2018 | 66.27 | 66.36 | 64.48 | 64.98 | 318,069 | -0.58(-0.89%) |
Sep 19, 2018 | 64.69 | 65.73 | 64.69 | 65.56 | 411,293 | +0.63(+0.97%) |
Sep 18, 2018 | 63.64 | 65.31 | 63.47 | 64.94 | 480,947 | +1.42(+2.24%) |
Sep 17, 2018 | 62.76 | 63.77 | 62.30 | 63.52 | 235,793 | +0.88(+1.40%) |
Sep 14, 2018 | 62.64 | 63.06 | 62.01 | 62.64 | 205,684 | +0.00(+0.00%) |
Sep 13, 2018 | 62.51 | 63.22 | 62.39 | 62.64 | 277,259 | +0.46(+0.74%) |
Sep 12, 2018 | 61.47 | 62.51 | 61.26 | 62.18 | 333,054 | +0.50(+0.81%) |
Sep 11, 2018 | 61.76 | 62.39 | 61.05 | 61.68 | 264,328 | -0.59(-0.94%) |
Sep 10, 2018 | 63.60 | 63.73 | 62.22 | 62.26 | 169,575 | -0.75(-1.19%) |
Sep 07, 2018 | 63.02 | 63.20 | 62.14 | 63.02 | 280,707 | -0.38(-0.59%) |
Sep 06, 2018 | 64.02 | 64.48 | 62.97 | 63.39 | 233,512 | -0.59(-0.91%) |
Sep 05, 2018 | 62.64 | 64.35 | 62.51 | 63.98 | 352,716 | +1.21(+1.93%) |
Sep 04, 2018 | 64.27 | 64.27 | 61.93 | 62.76 | 394,292 | -1.71(-2.66%) |
Aug 31, 2018 | 64.48 | 64.48 | 64.48 | 0 | -0.92(-1.41%) | |
Aug 30, 2018 | 65.90 | 65.98 | 64.73 | 65.40 | 239,002 | -0.84(-1.26%) |
Aug 29, 2018 | 65.90 | 66.69 | 65.46 | 66.23 | 281,160 | +0.13(+0.19%) |
Aug 28, 2018 | 65.10 | 66.65 | 64.90 | 66.11 | 454,290 | +1.00(+1.54%) |
Aug 27, 2018 | 64.31 | 65.67 | 64.19 | 65.10 | 285,235 | +1.13(+1.76%) |
Aug 24, 2018 | 62.43 | 64.64 | 62.10 | 63.98 | 261,563 | +1.80(+2.89%) |
Aug 23, 2018 | 63.18 | 63.52 | 62.14 | 62.18 | 221,092 | -1.00(-1.59%) |
Aug 22, 2018 | 63.64 | 63.64 | 62.89 | 63.18 | 218,990 | -0.38(-0.59%) |
Aug 21, 2018 | 62.72 | 64.10 | 62.72 | 63.56 | 211,214 | +0.84(+1.33%) |
Aug 20, 2018 | 62.89 | 63.50 | 62.47 | 62.72 | 160,929 | -0.13(-0.20%) |
Aug 17, 2018 | 62.60 | 62.93 | 62.07 | 62.85 | 180,916 | +0.17(+0.27%) |
Aug 16, 2018 | 61.89 | 62.76 | 61.85 | 62.68 | 409,241 | +0.96(+1.56%) |
Aug 15, 2018 | 62.85 | 62.85 | 60.47 | 61.72 | 400,285 | -1.76(-2.77%) |
Aug 14, 2018 | 63.52 | 64.06 | 63.10 | 63.47 | 251,171 | +0.50(+0.80%) |
Aug 13, 2018 | 64.35 | 64.60 | 62.89 | 62.97 | 211,698 | -1.30(-2.02%) |
Aug 10, 2018 | 66.23 | 66.27 | 64.19 | 64.27 | 277,357 | -2.42(-3.63%) |
Aug 09, 2018 | 66.23 | 66.86 | 66.15 | 66.69 | 201,617 | +0.38(+0.57%) |
Aug 08, 2018 | 65.15 | 66.40 | 64.58 | 66.32 | 303,521 | +0.63(+0.95%) |
Aug 07, 2018 | 64.81 | 66.02 | 64.60 | 65.69 | 539,098 | +1.38(+2.14%) |
Aug 06, 2018 | 62.76 | 64.52 | 61.76 | 64.31 | 358,488 | +2.01(+3.22%) |
Aug 03, 2018 | 64.19 | 65.00 | 58.96 | 62.30 | 848,226 | +1.04(+1.71%) |
Aug 02, 2018 | 60.42 | 61.26 | 59.76 | 61.26 | 301,782 | +0.25(+0.41%) |
Aug 01, 2018 | 62.39 | 62.43 | 60.76 | 61.01 | 292,233 | -1.42(-2.28%) |
Jul 31, 2018 | 61.18 | 62.47 | 61.05 | 62.43 | 305,375 | +1.63(+2.68%) |
Jul 30, 2018 | 60.51 | 61.34 | 60.13 | 60.80 | 207,520 | +0.38(+0.62%) |
Jul 27, 2018 | 61.01 | 61.22 | 60.17 | 60.42 | 184,984 | -0.33(-0.55%) |
Jul 26, 2018 | 60.22 | 61.45 | 60.17 | 60.76 | 282,732 | +0.42(+0.69%) |
Jul 25, 2018 | 59.88 | 60.38 | 59.09 | 60.34 | 198,159 | +0.25(+0.42%) |
Jul 24, 2018 | 60.42 | 61.13 | 59.96 | 60.09 | 200,596 | +0.04(+0.07%) |
Jul 23, 2018 | 60.72 | 60.82 | 59.92 | 60.05 | 235,998 | -0.79(-1.31%) |
Jul 20, 2018 | 60.97 | 61.47 | 60.63 | 60.84 | 361,890 | -0.29(-0.48%) |
Jul 19, 2018 | 60.63 | 61.18 | 59.92 | 61.13 | 351,516 | +0.33(+0.55%) |
Jul 18, 2018 | 59.88 | 61.34 | 59.63 | 60.80 | 255,587 | +0.84(+1.39%) |
Jul 17, 2018 | 58.96 | 60.17 | 58.96 | 59.96 | 515,417 | +0.92(+1.56%) |
Jul 16, 2018 | 59.92 | 60.13 | 58.84 | 59.05 | 192,670 | -0.84(-1.40%) |
Jul 13, 2018 | 59.17 | 60.13 | 59.17 | 59.88 | 377,882 | +0.71(+1.20%) |
Jul 12, 2018 | 60.22 | 60.34 | 58.88 | 59.17 | 362,914 | -0.63(-1.05%) |
Jul 11, 2018 | 60.34 | 60.80 | 59.71 | 59.80 | 245,966 | -1.13(-1.85%) |
Jul 10, 2018 | 61.18 | 61.47 | 60.67 | 60.93 | 233,092 | -0.13(-0.21%) |
Jul 09, 2018 | 59.35 | 61.18 | 59.35 | 61.05 | 308,178 | +2.08(+3.52%) |
Jul 06, 2018 | 58.85 | 59.64 | 58.10 | 58.97 | 226,952 | -0.33(-0.56%) |
Jul 05, 2018 | 59.43 | 59.47 | 58.47 | 59.31 | 214,346 | +0.42(+0.71%) |
Jul 03, 2018 | 58.89 | 58.89 | 58.89 | 0 | +0.25(+0.43%) | |
Jul 02, 2018 | 58.52 | 59.22 | 57.93 | 58.64 | 261,353 | -0.33(-0.56%) |
Jun 29, 2018 | 59.01 | 59.89 | 58.89 | 58.97 | 356,011 | +0.21(+0.35%) |
Jun 28, 2018 | 59.18 | 59.35 | 57.60 | 58.77 | 329,107 | -0.46(-0.77%) |
Jun 27, 2018 | 59.39 | 60.10 | 59.06 | 59.22 | 282,842 | +0.17(+0.28%) |
Jun 26, 2018 | 58.60 | 59.39 | 58.31 | 59.06 | 300,582 | +0.46(+0.78%) |
Jun 25, 2018 | 59.06 | 59.35 | 57.77 | 58.60 | 469,318 | -0.75(-1.26%) |
Jun 22, 2018 | 59.01 | 60.22 | 58.97 | 59.35 | 368,630 | +0.46(+0.78%) |
Jun 21, 2018 | 60.22 | 60.22 | 58.72 | 58.89 | 183,382 | -1.00(-1.67%) |
Jun 20, 2018 | 60.14 | 60.14 | 58.97 | 59.89 | 292,081 | -0.17(-0.28%) |
Jun 19, 2018 | 60.22 | 60.34 | 58.72 | 60.05 | 444,485 | -0.91(-1.50%) |
Jun 18, 2018 | 61.67 | 62.11 | 60.64 | 60.97 | 218,320 | -1.37(-2.20%) |
Jun 15, 2018 | 62.17 | 61.30 | 62.34 | 510,301 | +0.17(+0.27%) | |
Jun 14, 2018 | 62.59 | 62.67 | 61.51 | 62.17 | 182,362 | -0.21(-0.33%) |
Jun 13, 2018 | 61.97 | 62.59 | 61.88 | 62.38 | 283,806 | +0.42(+0.67%) |
Jun 12, 2018 | 61.88 | 62.46 | 61.51 | 61.97 | 257,336 | +0.29(+0.47%) |
Jun 11, 2018 | 61.26 | 62.21 | 60.88 | 61.67 | 328,069 | +0.37(+0.61%) |
Jun 08, 2018 | 62.76 | 62.96 | 60.26 | 61.30 | 511,086 | -1.37(-2.19%) |
Jun 07, 2018 | 63.21 | 63.67 | 62.30 | 62.67 | 150,830 | -0.58(-0.92%) |
Jun 06, 2018 | 63.25 | 63.25 | 197,907 | +1.04(+1.67%) | ||
Jun 05, 2018 | 62.05 | 62.30 | 61.13 | 62.21 | 281,164 | +0.21(+0.34%) |
Jun 04, 2018 | 62.26 | 63.50 | 61.72 | 62.01 | 302,021 | +0.08(+0.13%) |
Jun 01, 2018 | 60.64 | 62.17 | 60.22 | 61.92 | 261,088 | +1.83(+3.04%) |
May 31, 2018 | 60.84 | 60.95 | 60.01 | 60.10 | 367,779 | -0.79(-1.30%) |
May 30, 2018 | 60.80 | 61.63 | 60.76 | 60.88 | 255,916 | +0.58(+0.96%) |
May 29, 2018 | 61.80 | 62.17 | 60.05 | 60.30 | 610,218 | -2.20(-3.52%) |
May 25, 2018 | 62.51 | 62.51 | 62.51 | 0 | -0.75(-1.18%) | |
May 24, 2018 | 63.50 | 63.69 | 62.51 | 63.25 | 200,815 | -0.21(-0.33%) |
May 23, 2018 | 63.05 | 63.59 | 62.09 | 63.46 | 280,303 | +0.08(+0.13%) |
May 22, 2018 | 63.50 | 64.67 | 63.00 | 63.38 | 361,881 | -0.04(-0.07%) |
May 21, 2018 | 63.79 | 64.21 | 63.13 | 63.42 | 242,765 | +0.04(+0.07%) |
May 18, 2018 | 63.17 | 63.84 | 63.09 | 63.38 | 358,652 | +0.25(+0.39%) |
May 17, 2018 | 63.21 | 63.59 | 63.00 | 63.13 | 337,789 | -0.25(-0.39%) |
May 16, 2018 | 62.80 | 64.13 | 62.80 | 63.38 | 424,623 | +0.79(+1.26%) |
May 15, 2018 | 62.17 | 62.76 | 61.80 | 62.59 | 283,169 | +0.08(+0.13%) |
May 14, 2018 | 63.30 | 63.75 | 62.42 | 62.51 | 181,400 | -0.75(-1.18%) |
May 11, 2018 | 63.17 | 63.88 | 63.05 | 63.25 | 239,661 | +0.21(+0.33%) |
May 10, 2018 | 62.88 | 63.88 | 62.88 | 63.05 | 550,444 | +0.29(+0.46%) |
May 09, 2018 | 62.26 | 63.11 | 61.80 | 62.76 | 384,721 | +0.83(+1.34%) |
May 08, 2018 | 61.09 | 62.09 | 61.09 | 61.92 | 378,201 | +0.83(+1.36%) |
May 07, 2018 | 61.01 | 61.97 | 61.01 | 61.09 | 294,384 | +0.29(+0.48%) |
May 04, 2018 | 60.22 | 61.26 | 59.26 | 60.80 | 622,430 | +0.17(+0.27%) |
May 03, 2018 | 61.63 | 63.05 | 59.93 | 60.64 | 684,732 | -0.54(-0.88%) |
May 02, 2018 | 60.51 | 61.90 | 60.51 | 61.18 | 433,800 | +0.96(+1.59%) |